SMPL - The Simply Good Foods Company

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201920.2020.2319.5519.8219.82335,000
Mar 21, 201919.7120.4819.6520.2720.27280,500
Mar 20, 201920.0920.1619.7519.7719.77474,000
Mar 19, 201920.4320.5319.9720.0720.07173,100
Mar 18, 201920.2320.4320.0320.3820.38170,600
Mar 15, 201919.9520.4019.7820.2420.24544,900
Mar 14, 201919.8720.0719.7219.9419.94127,400
Mar 13, 201920.1320.2219.7319.8119.81185,100
Mar 12, 201919.9920.1519.8120.0720.07159,700
Mar 11, 201919.4019.9819.3019.9619.96240,900
Mar 08, 201919.4819.8219.2919.4519.45237,500
Mar 07, 201919.2819.5719.1319.4819.48351,700
Mar 06, 201919.9120.1319.2419.2719.27359,400
Mar 05, 201920.0020.1719.8019.9119.91198,200
Mar 04, 201920.2720.4719.9219.9719.97231,500
Mar 01, 201920.5020.6320.0420.2420.24313,300
Feb 28, 201920.0620.6520.0620.4620.46655,300
Feb 27, 201919.9020.1519.6720.0720.07200,700
Feb 26, 201919.9020.1119.7319.9319.93457,000
Feb 25, 201920.7420.7419.7019.8419.84469,400
Feb 22, 201920.3820.7520.2420.7420.74339,000
Feb 21, 201920.6821.0120.3720.4520.45347,300
Feb 20, 201920.6320.9820.2420.6720.67346,400
Feb 19, 201921.1121.2420.7520.8220.82430,900
Feb 15, 201921.0521.2720.8521.1421.14352,800
Feb 14, 201920.9221.3620.6320.9920.99333,700
Feb 13, 201920.7721.1320.5521.0021.00336,400
Feb 12, 201920.6121.1820.4620.7420.74588,900
Feb 11, 201920.6020.6020.0620.5020.50422,900
Feb 08, 201919.8420.4519.7620.1920.19358,600
Feb 07, 201919.4420.0019.3420.0020.00224,500
Feb 06, 201919.7419.7619.4819.5619.56286,400
Feb 05, 201919.5320.0919.5319.7119.71324,100
Feb 04, 201919.3719.6819.1919.5419.54454,400
Feb 01, 201919.8019.8219.3519.4019.40211,300
Jan 31, 201919.2220.0919.2219.7919.79551,700
Jan 30, 201919.1719.4119.0119.2219.221,270,800
Jan 29, 201919.3719.7119.1319.1719.17271,300
Jan 28, 201918.8119.4618.7519.2819.28806,700
Jan 25, 201919.4419.5718.8718.9418.94513,300
Jan 24, 201919.6419.7519.1719.2919.29498,800
Jan 23, 201919.8419.9719.4619.6519.65286,500
Jan 22, 201920.3320.3819.7019.8319.83494,900
Jan 18, 201920.3120.7320.2920.3920.39409,000
Jan 17, 201920.3620.4819.8720.2420.24404,200
Jan 16, 201920.4120.6620.0120.3920.39256,400
Jan 15, 201919.9220.5419.7720.3520.35296,200
Jan 14, 201919.8720.0419.5719.9519.95270,900
Jan 11, 201919.5019.9419.2619.8519.85431,900
Jan 10, 201919.6420.0019.0919.4019.40263,400
Jan 09, 201919.0619.7718.9019.6219.62931,900
Jan 08, 201918.9819.0718.7818.9418.94371,600
Jan 07, 201919.2719.5618.8318.8618.86553,000
Jan 04, 201920.6720.8619.0719.1119.11882,100
Jan 03, 201917.8620.5917.6619.9219.921,369,000
Jan 02, 201918.7519.1317.8718.9218.92694,700
Dec 31, 201818.6419.0318.2218.9018.90289,800
Dec 28, 201818.4518.8118.0918.4918.49451,000
Dec 27, 201817.6718.4517.4818.4518.45511,100
Dec 26, 201816.9417.9616.8817.9417.94316,800
Dec 24, 201816.8517.2116.5516.8916.89283,800
Dec 21, 201817.2817.7017.0817.1217.12672,200
Dec 20, 201818.0418.2217.2017.3017.30703,100
Dec 19, 201818.6018.6117.6318.0518.05583,500
Dec 18, 201818.6018.8018.2718.4518.45286,300
Dec 17, 201818.7418.8118.0618.4318.43756,900
Dec 14, 201819.1119.3918.6818.7718.77320,300
Dec 13, 201819.5519.9619.1319.2219.22384,800
Dec 12, 201819.2419.5618.9119.3919.39306,100
Dec 11, 201819.0819.7519.0419.2319.23305,200
Dec 10, 201818.6418.9318.2818.8918.89512,100
Dec 07, 201818.9219.0618.5118.6318.63234,000
Dec 06, 201819.0919.5917.8818.9518.95454,300
Dec 04, 201820.4320.6519.0819.1919.19602,000
Dec 03, 201820.5721.0320.1320.4220.42583,100
Nov 30, 201819.7520.3219.7520.3220.32354,500
Nov 29, 201820.0620.4219.7519.8419.84268,000
Nov 28, 201819.7420.3019.6720.1820.18346,700
Nov 27, 201819.5319.8719.4119.7619.76215,800
Nov 26, 201819.7919.8319.3819.5719.57251,800
Nov 23, 201819.4919.8819.4719.6619.66114,100
Nov 21, 201819.2819.7518.9519.5819.58348,500
Nov 20, 201820.4420.5419.1419.2619.26719,900
Nov 19, 201820.0520.7520.0520.5420.54778,900
Nov 16, 201819.4720.1119.4719.9919.99409,000
Nov 15, 201819.3719.7818.9619.5819.58296,500
Nov 14, 201819.7019.7419.4219.4319.43358,600
Nov 13, 201819.4119.7519.3919.6119.61296,400
Nov 12, 201819.8320.0319.0619.2819.28555,800
Nov 09, 201819.9419.9919.5219.8219.82324,100
Nov 08, 201819.7820.0419.5819.8919.89782,500
Nov 07, 201819.2520.0519.2219.8219.82361,200
Nov 06, 201819.0119.6219.0119.2219.22652,700
Nov 05, 201819.5719.8918.8518.9818.98667,700
Nov 02, 201819.4119.8619.3119.5619.56760,100
Nov 01, 201818.9419.6818.8419.4319.43938,900
Oct 31, 201817.8819.0317.7318.9618.961,350,800
Oct 30, 201817.2617.9717.2617.8717.87786,600
Oct 29, 201817.2417.9617.0717.2917.291,048,400
Oct 26, 201817.6317.6817.0117.0217.02996,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...